CTCP Tập đoàn MBG (mbg)

4.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-22) 		0.30 7.50% 8,766,400 -31,010 -0.1
4
4.60
4.30
2 tháng
(2024-03-21) 		-0.30 -6.52% 24,149,216 -61,410 -0.3
3.90
4.70
4.30
3 tháng
(2024-02-20) 		-0.60 -12.24% 42,820,475 -83,310 -0.3
3.90
5.10
4.30
6 tháng
(2023-11-22) 		0.10 2.38% 121,004,892 169,490 0.9
3.90
5.50
4.30
12 tháng
(2023-05-26) 		-1.50 -25.86% 331,874,562 -1,018,762 -6.2
3.80
6.40
4.30
24 tháng
(2022-05-31) 		-4.86 -53.05% 594,277,178 -432,636 -2.5
3.40
9.16
4.30
36 tháng
(2021-06-07) 		-2.18 -33.65% 1,049,961,940 208,527 8.7
3.40
16.54
4.30
60 tháng
(2019-06-17) 		-0.57 -11.63% 1,654,627,526 150,233 5.4
3.40
48.66
4.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.30
0
 595,200 4.40 4.40 4.30 2,400 26,700 -0.1
#2 16/05/2024
4.30
-0.10
 499,800 4.40 4.50 4.30 0 1,300 -0.0
#3 15/05/2024
4.40
-0.20
 640,900 4.50 4.60 4.40 90 0 0.0
#4 14/05/2024
4.60
0.20
 1,401,900 4.30 4.60 4.30 26,700 0 0.1
#5 13/05/2024
4.40
0.10
 562,800 4.30 4.40 4.20 1,300 0 0.0
#6 10/05/2024
4.30
0
 587,400 4.30 4.30 4.10 0 37,300 -0.2
#7 09/05/2024
4.30
0
 560,000 4.30 4.40 4.20 0 0 0
#8 08/05/2024
4.30
0.10
 585,900 4.20 4.30 4.10 0 0 0
#9 07/05/2024
4.20
0.10
 1,243,700 4.10 4.40 4.10 0 2,500 -0.0
#10 06/05/2024
4.10
0
 123,600 4 4.20 4 0 0 0
#11 03/05/2024
4.10
0.10
 371,000 4 4.20 4 12,900 2,500 0.0
#12 02/05/2024
4
0
 182,200 4 4 4 0 0 0
#13 26/04/2024
4
0
 218,800 4 4.10 4 0 1,300 -0.0
#14 25/04/2024
4
-0.10
 130,300 4.10 4.10 4 0 10,000 -0.0
#15 24/04/2024
4.10
0.10
 184,400 4 4.10 4 100 3,200 -0.0
#16 23/04/2024
4
0
 475,600 4 4.10 3.90 19,400 9,100 0.0
#17 22/04/2024
4
0.10
 402,900 3.90 4.10 3.90 0 0 0
#18 19/04/2024
3.90
0
 1,066,600 3.90 4 3.80 2,600 5,000 -0.0
#19 17/04/2024
3.90
0
 429,300 3.90 4 3.80 21,500 0 0.1
#20 16/04/2024
3.90
0
 968,500 3.90 4.10 3.80 0 300 -0.0
#21 15/04/2024
3.90
-0.30
 698,500 4.20 4.20 3.90 0 33,300 -0.1
#22 12/04/2024
4.20
0
 521,200 4.20 4.30 4.10 0 0 0
#23 11/04/2024
4.20
0
 271,900 4.20 4.30 4.10 0 6,600 -0.0
#24 10/04/2024
4.20
-0.10
 761,400 4.30 4.30 4.20 100 0 0.0
#25 09/04/2024
4.30
0.10
 944,100 4.20 4.30 4.20 5,100 0 0.0
#26 08/04/2024
4.20
-0.20
 317,800 4.30 4.40 4.20 0 12,700 -0.1
#27 05/04/2024
4.40
0.10
 1,165,500 4.30 4.40 4.20 25,400 35,900 -0.0
#28 04/04/2024
4.30
-0.20
 1,854,600 4.50 4.50 4.20 8,600 3,600 0.0
#29 03/04/2024
4.50
-0.10
 576,700 4.50 4.60 4.40 5,900 600 0.0
#30 02/04/2024
4.60
0
 1,745,700 4.60 4.60 4.40 47,500 16,500 0.1
#31 01/04/2024
4.60
0
 396,000 4.50 4.60 4.50 0 25,400 -0.1
#32 29/03/2024
4.60
-0.10
 423,813 4.70 4.70 4.50 0 15,100 -0.1
#33 28/03/2024
4.70
0.10
 739,320 4.60 4.70 4.60 13,500 0 0.1
#34 27/03/2024
4.60
0.10
 679,392 4.50 4.70 4.50 25,400 0 0.1
#35 26/03/2024
4.50
-0.10
 284,957 4.50 4.60 4.40 0 0 0
#36 25/03/2024
4.60
0.10
 587,939 4.50 4.60 4.40 0 0 0
#37 22/03/2024
4.50
-0.10
 580,218 4.60 4.70 4.50 0 0 0
#38 21/03/2024
4.60
0
 369,377 4.60 4.60 4.50 0 31,000 -0.1
#39 20/03/2024
4.60
0.20
 453,991 4.40 4.60 4.40 0 26,400 -0.1
#40 19/03/2024
4.40
0
 462,247 4.40 4.50 4.30 0 8,100 -0.0
#41 18/03/2024
4.40
-0.10
 1,057,740 4.50 4.60 4.30 0 0 0
#42 15/03/2024
4.50
-0.10
 481,673 4.60 4.60 4.50 26,400 0 0.1
#43 14/03/2024
4.60
0
 1,318,821 4.60 4.70 4.50 20,200 0 0.1
#44 13/03/2024
4.60
0.10
 808,896 4.50 4.70 4.50 0 3,200 -0.0
#45 12/03/2024
4.50
-0.10
 498,192 4.60 4.70 4.50 0 0 0
#46 11/03/2024
4.60
0
 541,506 4.60 4.70 4.50 0 36,200 -0.2
#47 08/03/2024
4.60
-0.10
 1,131,907 4.70 4.80 4.60 0 0 0
#48 07/03/2024
4.70
-0.10
 606,613 4.80 4.80 4.60 0 28,000 -0.1
#49 06/03/2024
4.80
-0.10
 1,122,317 4.80 4.90 4.70 36,000 0 0.2
#50 05/03/2024
4.90
0.10
 743,071 4.80 4.90 4.70 0 19,200 -0.1
#51 04/03/2024
4.80
0.10
 1,153,978 4.80 4.90 4.70 28,000 0 0.1
#52 01/03/2024
4.70
0
 412,636 4.80 4.90 4.70 0 0 0
#53 29/02/2024
4.70
-0.10
 1,323,353 4.90 4.90 4.70 0 52,400 -0.3
#54 28/02/2024
4.80
-0.10
 537,370 4.90 5 4.80 18,800 85,300 -0.3
#55 27/02/2024
4.90
0
 414,151 4.90 4.90 4.80 0 29,700 -0.1
#56 26/02/2024
4.90
0.10
 706,377 4.80 5 4.80 82,600 40,500 0.2
#57 23/02/2024
4.80
-0.30
 1,518,623 5.10 5.10 4.80 0 20,300 -0.1
#58 22/02/2024
5.10
0.10
 1,429,310 5 5.10 4.90 83,900 0 0.4
#59 21/02/2024
5
0.10
 472,980 4.90 5 4.90 21,900 0 0.1
#60 20/02/2024
4.90
-0.10
 1,475,507 5 5 4.90 9,600 0 0.0
#61 19/02/2024
5
0.10
 1,425,882 4.90 5 4.80 47,500 43,600 0.0
#62 16/02/2024
4.90
0
 481,004 4.90 4.90 4.80 0 0 0
#63 15/02/2024
4.90
0
 578,467 4.90 4.90 4.80 2,800 0 0.0
#64 07/02/2024
4.90
0
 914,384 4.90 5 4.80 5,000 65,800 -0.3
#65 06/02/2024
4.90
0
 410,986 4.90 4.90 4.80 0 39,500 -0.2
#66 05/02/2024
4.90
0
 1,109,645 4.90 4.90 4.80 0 0 0
#67 02/02/2024
4.90
-0.20
 1,800,472 5.10 5.10 4.80 4,100 48,700 -0.2
#68 01/02/2024
5.10
0.40
 2,966,879 4.80 5.10 4.70 162,900 0 0.8
#69 31/01/2024
4.70
-0.20
 2,444,087 4.90 4.90 4.70 0 113,900 -0.5
#70 30/01/2024
4.90
0
 2,581,944 4.90 4.90 4.60 44,400 11,800 0.2
#71 29/01/2024
4.90
-0.20
 1,865,354 5.10 5.10 4.80 4,300 0 0.0
#72 26/01/2024
5.10
0.10
 2,286,605 5 5.10 4.90 0 0 0
#73 25/01/2024
5
-0.10
 1,958,217 5 5.10 4.90 0 0 0
#74 24/01/2024
5.10
-0.10
 1,443,995 5.20 5.20 4.90 12,100 12,100 -0.0
#75 23/01/2024
5.20
0.10
 951,706 5.10 5.20 5 0 0 0
#76 22/01/2024
5.10
0.10
 1,368,699 5 5.20 4.90 0 3,700 -0.0
#77 19/01/2024
5
-0.30
 2,358,069 5.30 5.30 5 72,800 0 0.4
#78 18/01/2024
5.30
-0.20
 4,309,228 5.50 5.60 5 80,000 0 0.4
#79 17/01/2024
5.50
0.10
 4,725,323 5.40 5.70 5.10 52,900 0 0.3
#80 16/01/2024
5.40
0
 1,812,640 5.40 5.40 5.10 4,900 0 0.0
#81 15/01/2024
5.40
0.40
 4,382,146 5.10 5.40 5 90,000 800 0.5
#82 12/01/2024
5
-0.10
 1,847,191 5.10 5.20 4.90 0 0 0
#83 11/01/2024
5.10
0.40
 5,526,236 4.70 5.10 4.70 0 29,000 -0.1
#84 10/01/2024
4.70
0
 1,122,510 4.80 4.80 4.60 0 0 0
#85 09/01/2024
4.70
-0.10
 1,182,738 4.80 4.90 4.70 0 0 0
#86 08/01/2024
4.80
0.20
 1,167,253 4.70 4.80 4.60 10,000 0 0.0
#87 05/01/2024
4.60
0
 875,802 4.60 4.70 4.60 0 0 0
#88 04/01/2024
4.60
0
 2,089,677 4.60 4.80 4.60 0 29,000 -0.1
#89 03/01/2024
4.60
0.10
 651,710 4.50 4.60 4.40 0 0 0
#90 02/01/2024
4.50
0.10
 886,899 4.50 4.60 4.40 0 0 0
#91 29/12/2023
4.40
0
 1,132,375 4.40 4.60 4.40 0 0 0
#92 28/12/2023
4.40
0.10
 1,325,999 4.40 4.50 4.30 0 0 0
#93 27/12/2023
4.30
0
 452,510 4.30 4.40 4.30 0 0 0
#94 26/12/2023
4.30
0
 526,705 4.40 4.40 4.20 0 0 0
#95 25/12/2023
4.30
0
 694,847 4.30 4.40 4.20 0 0 0
#96 22/12/2023
4.30
-0.10
 365,740 4.30 4.40 4.20 0 0 0
#97 21/12/2023
4.40
0
 568,083 4.40 4.40 4.30 0 0 0
#98 20/12/2023
4.40
0
 649,778 4.40 4.50 4.30 0 0 0
#99 19/12/2023
4.40
0.10
 432,439 4.40 4.50 4.30 0 0 0
#100 18/12/2023
4.30
0.10
 2,150,918 4.30 4.50 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |